Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Infrastructure Inc (NQ: STRL )

112.73 -3.09 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.19 10.40 9.795 9.930 67,582 -0.26(-2.55%)
Jul 30, 2012 10.53 10.60 10.18 10.19 19,158 -0.30(-2.86%)
Jul 27, 2012 10.03 10.53 9.890 10.49 31,221 +0.49(+4.90%)
Jul 26, 2012 9.990 10.23 9.860 10.00 21,029 +0.18(+1.83%)
Jul 25, 2012 9.840 10.14 9.540 9.820 28,523 +0.11(+1.13%)
Jul 24, 2012 9.990 10.00 9.640 9.710 25,250 -0.17(-1.72%)
Jul 23, 2012 9.890 10.11 9.710 9.880 37,931 -0.15(-1.50%)
Jul 20, 2012 10.50 10.57 10.02 10.03 32,084 -0.59(-5.56%)
Jul 19, 2012 10.81 10.86 10.53 10.62 11,587 -0.18(-1.67%)
Jul 18, 2012 10.78 10.94 10.59 10.80 23,735 +0.04(+0.37%)
Jul 17, 2012 10.65 10.84 10.51 10.76 15,777 +0.17(+1.61%)
Jul 16, 2012 10.40 10.72 10.26 10.59 53,856 +0.13(+1.24%)
Jul 13, 2012 10.50 10.50 10.40 10.46 16,857 -0.02(-0.19%)
Jul 12, 2012 10.34 10.50 10.13 10.48 25,666 +0.09(+0.87%)
Jul 11, 2012 10.35 10.44 10.28 10.39 42,053 +0.03(+0.29%)
Jul 10, 2012 10.37 10.42 10.21 10.36 17,139 +0.10(+0.97%)
Jul 09, 2012 10.29 10.39 10.24 10.26 14,587 -0.02(-0.19%)
Jul 06, 2012 10.20 10.31 10.10 10.28 19,434 -0.06(-0.58%)
Jul 05, 2012 10.43 10.50 10.23 10.34 12,938 -0.16(-1.52%)
Jul 03, 2012 10.33 10.50 10.30 10.50 15,284 +0.18(+1.74%)
Jul 02, 2012 10.22 10.32 9.850 10.32 47,506 +0.10(+0.98%)
Jun 29, 2012 9.980 10.27 9.750 10.22 110,952 +0.34(+3.44%)
Jun 28, 2012 9.430 9.880 9.430 9.880 25,622 +0.32(+3.35%)
Jun 27, 2012 9.490 9.650 9.470 9.560 22,970 +0.11(+1.16%)
Jun 26, 2012 9.690 9.690 9.360 9.450 31,865 -0.26(-2.68%)
Jun 25, 2012 9.630 9.750 9.400 9.710 58,617 -0.04(-0.41%)
Jun 22, 2012 9.420 9.800 9.272 9.750 139,889 +0.44(+4.73%)
Jun 21, 2012 9.500 9.590 9.190 9.310 44,635 -0.22(-2.31%)
Jun 20, 2012 9.740 9.740 9.480 9.530 22,571 -0.25(-2.56%)
Jun 19, 2012 9.540 9.790 9.450 9.780 55,166 +0.26(+2.73%)
Jun 18, 2012 9.690 9.710 9.360 9.520 43,175 -0.28(-2.86%)
Jun 15, 2012 9.490 9.840 9.420 9.800 63,521 +0.28(+2.94%)
Jun 14, 2012 9.270 9.760 9.210 9.520 45,789 +0.30(+3.25%)
Jun 13, 2012 9.330 9.460 9.150 9.220 40,897 -0.12(-1.28%)
Jun 12, 2012 9.180 9.405 9.040 9.340 28,941 +0.20(+2.19%)
Jun 11, 2012 9.570 9.570 9.130 9.140 32,369 -0.29(-3.08%)
Jun 08, 2012 9.220 9.430 9.210 9.430 15,351 +0.18(+1.95%)
Jun 07, 2012 9.360 9.470 9.230 9.250 35,901 +0.07(+0.76%)
Jun 06, 2012 9.070 9.190 8.960 9.180 41,527 +0.17(+1.89%)
Jun 05, 2012 8.970 9.150 8.950 9.010 38,892 -0.01(-0.11%)
Jun 04, 2012 9.000 9.060 8.950 9.020 43,459 +0.11(+1.23%)
Jun 01, 2012 8.770 9.020 8.770 8.910 43,148 -0.09(-1.00%)
May 31, 2012 9.250 9.250 8.800 9.000 90,003 -0.26(-2.81%)
May 30, 2012 9.230 9.350 9.140 9.260 72,852 -0.11(-1.17%)
May 29, 2012 9.290 9.440 9.200 9.370 21,058 +0.13(+1.41%)
May 25, 2012 9.240 9.270 9.170 9.240 18,351 -0.03(-0.32%)
May 24, 2012 9.250 9.300 9.150 9.270 38,615 -0.01(-0.11%)
May 23, 2012 9.100 9.350 9.100 9.280 33,531 +0.03(+0.32%)
May 22, 2012 9.620 9.740 9.140 9.250 48,306 -0.37(-3.85%)
May 21, 2012 9.330 9.680 9.200 9.620 44,809 +0.35(+3.78%)
May 18, 2012 9.220 9.560 9.151 9.270 51,255 +0.04(+0.43%)
May 17, 2012 9.330 9.370 9.170 9.230 49,239 -0.09(-0.97%)
May 16, 2012 9.370 9.460 9.305 9.320 34,008 -0.03(-0.32%)
May 15, 2012 9.450 9.630 9.310 9.350 58,553 -0.07(-0.74%)
May 14, 2012 9.340 9.590 9.330 9.420 34,619 -0.01(-0.11%)
May 11, 2012 9.330 9.490 9.320 9.430 41,241 +0.04(+0.43%)
May 10, 2012 9.470 9.980 9.350 9.390 40,568 -0.08(-0.84%)
May 09, 2012 9.530 9.780 9.360 9.470 63,790 -0.23(-2.37%)
May 08, 2012 9.330 9.730 9.330 9.700 54,280 +0.32(+3.41%)
May 07, 2012 9.410 9.530 9.350 9.380 44,219 -0.03(-0.32%)
May 04, 2012 9.520 9.540 9.400 9.410 64,441 -0.12(-1.26%)
May 03, 2012 9.700 9.880 9.420 9.530 44,863 -0.16(-1.65%)
May 02, 2012 9.620 9.770 9.510 9.690 62,100 +0.04(+0.41%)
May 01, 2012 9.840 10.28 9.590 9.650 105,221 -0.14(-1.43%)
Apr 30, 2012 10.12 10.15 9.700 9.790 74,098 -0.26(-2.59%)
Apr 27, 2012 9.530 10.13 9.530 10.05 61,615 +0.52(+5.46%)
Apr 26, 2012 9.510 9.610 9.480 9.530 47,717 +0.01(+0.11%)
Apr 25, 2012 9.640 9.870 9.490 9.520 55,477 +0.02(+0.21%)
Apr 24, 2012 9.410 9.500 9.380 9.500 120,175 +0.08(+0.85%)
Apr 23, 2012 9.500 9.590 9.370 9.420 104,485 -0.21(-2.18%)
Apr 20, 2012 9.540 9.780 9.470 9.630 62,125 +0.22(+2.34%)
Apr 19, 2012 9.400 9.590 9.340 9.410 59,813 +0.01(+0.11%)
Apr 18, 2012 9.400 9.470 9.310 9.400 91,884 -0.01(-0.11%)
Apr 17, 2012 9.400 9.580 9.310 9.410 79,745 +0.14(+1.51%)
Apr 16, 2012 9.300 9.450 9.210 9.270 98,945 +0.02(+0.22%)
Apr 13, 2012 9.250 9.320 9.190 9.250 136,548 +0.00(+0.00%)
Apr 12, 2012 8.910 9.280 8.910 9.250 143,855 +0.32(+3.58%)
Apr 11, 2012 8.870 9.060 8.770 8.930 62,607 +0.18(+2.06%)
Apr 10, 2012 8.970 9.090 8.710 8.750 118,091 -0.22(-2.45%)
Apr 09, 2012 9.300 9.480 8.950 8.970 94,852 -0.40(-4.27%)
Apr 05, 2012 9.300 9.500 9.252 9.370 51,710 +0.06(+0.64%)
Apr 04, 2012 9.520 9.610 9.300 9.310 70,093 -0.32(-3.32%)
Apr 03, 2012 9.780 9.900 9.560 9.630 77,576 -0.14(-1.43%)
Apr 02, 2012 9.750 9.830 9.700 9.770 67,384 +0.02(+0.21%)
Mar 30, 2012 9.880 9.880 9.650 9.750 51,146 -0.03(-0.31%)
Mar 29, 2012 9.820 9.850 9.530 9.780 35,725 -0.11(-1.11%)
Mar 28, 2012 9.920 9.920 9.610 9.890 66,039 +0.04(+0.41%)
Mar 27, 2012 10.44 10.44 9.840 9.850 116,947 -0.02(-0.20%)
Mar 26, 2012 9.590 9.950 9.590 9.870 109,906 +0.44(+4.67%)
Mar 23, 2012 9.530 9.610 9.340 9.430 112,910 -0.07(-0.74%)
Mar 22, 2012 9.420 9.590 9.300 9.500 78,072 +0.00(+0.00%)
Mar 21, 2012 9.610 9.800 9.496 9.500 150,164 -0.11(-1.14%)
Mar 20, 2012 9.270 9.820 9.220 9.610 215,972 +0.32(+3.44%)
Mar 19, 2012 9.360 9.500 9.150 9.290 171,479 -0.05(-0.54%)
Mar 16, 2012 9.080 9.580 9.050 9.340 337,530 +0.33(+3.66%)
Mar 15, 2012 9.040 9.070 8.665 9.010 163,951 +0.03(+0.33%)
Mar 14, 2012 9.510 9.510 8.540 8.980 333,829 -1.30(-12.65%)
Mar 13, 2012 9.840 10.30 9.790 10.28 84,551 +0.56(+5.76%)
Mar 12, 2012 9.670 9.900 9.500 9.720 106,878 +0.07(+0.73%)
Mar 09, 2012 9.740 9.840 9.610 9.650 44,901 -0.05(-0.52%)
Mar 08, 2012 10.03 10.03 9.600 9.700 113,096 -0.26(-2.61%)
Mar 07, 2012 9.930 10.13 9.860 9.960 36,743 +0.10(+1.01%)
Mar 06, 2012 9.940 10.02 9.800 9.860 55,480 -0.26(-2.57%)
Mar 05, 2012 9.970 10.18 9.860 10.12 27,360 +0.15(+1.50%)
Mar 02, 2012 10.29 10.41 9.940 9.970 58,584 -0.30(-2.92%)
Mar 01, 2012 10.40 10.52 10.26 10.27 83,723 -0.10(-0.96%)
Feb 29, 2012 10.66 10.74 10.28 10.37 131,993 -0.23(-2.17%)
Feb 28, 2012 10.44 10.70 10.38 10.60 226,903 +0.15(+1.44%)
Feb 27, 2012 10.30 10.51 10.28 10.45 45,722 +0.00(+0.00%)
Feb 24, 2012 10.13 10.48 10.10 10.45 43,523 +0.30(+2.96%)
Feb 23, 2012 10.10 10.22 9.500 10.15 712,144 +0.09(+0.89%)
Feb 22, 2012 10.31 10.31 10.05 10.06 36,200 -0.17(-1.66%)
Feb 21, 2012 10.42 10.49 10.21 10.23 38,570 -0.19(-1.82%)
Feb 17, 2012 10.35 10.54 10.32 10.42 38,393 +0.06(+0.58%)
Feb 16, 2012 10.38 10.53 10.24 10.36 42,312 +0.12(+1.17%)
Feb 15, 2012 10.43 10.48 10.19 10.24 47,781 -0.15(-1.44%)
Feb 14, 2012 10.39 10.53 10.14 10.39 52,261 -0.04(-0.38%)
Feb 13, 2012 10.51 10.51 10.37 10.43 21,189 +0.08(+0.77%)
Feb 10, 2012 10.31 10.59 10.21 10.35 43,165 -0.11(-1.05%)
Feb 09, 2012 10.45 10.84 10.41 10.46 64,998 +0.02(+0.19%)
Feb 08, 2012 10.58 10.58 10.34 10.44 67,652 -0.08(-0.76%)
Feb 07, 2012 10.65 10.66 10.46 10.52 49,738 -0.17(-1.59%)
Feb 06, 2012 10.82 10.98 10.63 10.69 48,631 -0.17(-1.57%)
Feb 03, 2012 10.97 11.16 10.74 10.86 111,557 +0.13(+1.21%)
Feb 02, 2012 12.31 12.31 10.63 10.73 202,339 -1.57(-12.76%)
Feb 01, 2012 12.15 12.42 11.99 12.30 94,170 +0.29(+2.41%)
Jan 31, 2012 12.12 12.12 11.75 12.01 32,250 +0.02(+0.17%)
Jan 30, 2012 12.10 12.23 11.80 11.99 35,350 -0.24(-1.96%)
Jan 27, 2012 12.02 12.23 12.02 12.23 30,691 +0.11(+0.91%)
Jan 26, 2012 12.18 12.20 11.96 12.12 37,980 +0.08(+0.66%)
Jan 25, 2012 11.75 12.18 11.75 12.04 31,772 +0.31(+2.64%)
Jan 24, 2012 11.43 12.06 11.35 11.73 90,691 +0.24(+2.09%)
Jan 23, 2012 11.48 11.60 11.47 11.49 20,299 +0.07(+0.61%)
Jan 20, 2012 11.31 11.59 11.31 11.42 50,760 +0.08(+0.71%)
Jan 19, 2012 11.11 11.37 11.00 11.34 78,251 +0.32(+2.90%)
Jan 18, 2012 10.92 11.04 10.87 11.02 62,919 +0.11(+1.01%)
Jan 17, 2012 11.03 11.05 10.88 10.91 57,825 +0.01(+0.09%)
Jan 13, 2012 10.85 11.04 10.85 10.90 33,202 -0.06(-0.55%)
Jan 12, 2012 10.96 11.01 10.86 10.96 44,388 +0.06(+0.55%)
Jan 11, 2012 10.87 11.02 10.87 10.90 71,159 -0.05(-0.46%)
Jan 10, 2012 10.91 11.02 10.75 10.95 80,912 +0.26(+2.43%)
Jan 09, 2012 10.92 11.03 10.66 10.69 78,908 -0.15(-1.38%)
Jan 06, 2012 10.74 10.95 10.71 10.84 63,062 +0.11(+1.03%)
Jan 05, 2012 10.78 10.93 10.63 10.73 76,693 -0.15(-1.38%)
Jan 04, 2012 11.04 11.24 10.86 10.88 52,935 +0.11(+1.02%)
Dec 30, 2011 10.95 11.12 10.73 10.77 35,231 -0.18(-1.64%)
Dec 29, 2011 10.78 11.18 10.78 10.95 40,882 +0.23(+2.15%)
Dec 28, 2011 11.01 11.10 10.65 10.72 28,100 -0.28(-2.55%)
Dec 27, 2011 10.88 11.07 10.88 11.00 34,149 +0.03(+0.27%)
Dec 23, 2011 11.05 11.11 10.95 10.97 27,646 -0.01(-0.09%)
Dec 21, 2011 11.59 11.59 10.92 10.98 105,296 -0.62(-5.34%)
Dec 20, 2011 11.42 11.80 11.25 11.60 55,613 +0.53(+4.79%)
Dec 19, 2011 11.89 11.95 11.00 11.07 54,480 -0.68(-5.79%)
Dec 16, 2011 11.56 11.97 11.56 11.75 91,773 +0.35(+3.07%)
Dec 15, 2011 11.09 11.44 10.92 11.40 67,958 +0.54(+4.97%)
Dec 14, 2011 10.50 10.88 10.41 10.86 72,490 +0.25(+2.36%)
Dec 13, 2011 11.05 11.24 10.58 10.61 35,744 -0.32(-2.93%)
Dec 12, 2011 11.01 11.12 10.77 10.93 48,411 -0.15(-1.35%)
Dec 09, 2011 11.03 11.38 10.97 11.08 91,516 +0.11(+1.00%)
Dec 08, 2011 12.04 12.06 10.92 10.97 90,515 -1.18(-9.71%)
Dec 07, 2011 11.83 12.23 11.61 12.15 51,189 +0.20(+1.67%)
Dec 06, 2011 12.00 12.10 11.65 11.95 50,158 -0.01(-0.08%)
Dec 05, 2011 12.14 12.28 11.84 11.96 67,255 +0.04(+0.34%)
Dec 02, 2011 11.83 12.10 11.53 11.92 38,756 +0.30(+2.58%)
Dec 01, 2011 12.70 12.70 11.57 11.62 76,115 -1.09(-8.58%)
Nov 30, 2011 11.55 12.72 11.37 12.71 115,691 +1.74(+15.86%)
Nov 29, 2011 11.13 11.40 10.94 10.97 37,437 -0.19(-1.70%)
Nov 28, 2011 10.83 11.29 10.81 11.16 62,261 +0.78(+7.51%)
Nov 25, 2011 10.90 11.08 10.38 10.38 21,043 -0.55(-5.03%)
Nov 23, 2011 11.11 11.32 10.89 10.93 60,610 -0.28(-2.50%)
Nov 22, 2011 11.36 11.64 11.21 11.21 30,604 -0.19(-1.67%)
Nov 21, 2011 11.56 11.75 11.33 11.40 27,548 -0.44(-3.72%)
Nov 18, 2011 11.82 12.02 11.67 11.84 28,984 +0.00(+0.00%)
Nov 17, 2011 11.82 12.20 11.74 11.84 37,656 -0.03(-0.25%)
Nov 16, 2011 12.25 12.40 11.87 11.87 34,525 -0.55(-4.43%)
Nov 15, 2011 11.74 12.51 11.70 12.42 53,655 +0.62(+5.25%)
Nov 14, 2011 11.90 11.98 11.59 11.80 43,727 -0.15(-1.26%)
Nov 11, 2011 11.57 11.99 11.55 11.95 48,901 +0.49(+4.28%)
Nov 10, 2011 11.84 11.84 11.12 11.46 72,453 -0.19(-1.63%)
Nov 09, 2011 12.61 12.61 11.58 11.65 70,003 -1.46(-11.14%)
Nov 08, 2011 12.76 13.15 12.33 13.11 44,842 +0.47(+3.72%)
Nov 07, 2011 12.56 12.70 12.32 12.64 33,046 -0.13(-1.02%)
Nov 04, 2011 12.91 12.91 12.42 12.77 20,660 -0.32(-2.44%)
Nov 03, 2011 12.51 13.11 12.29 13.09 47,467 +0.72(+5.82%)
Nov 02, 2011 11.87 12.43 11.84 12.37 51,053 +0.74(+6.36%)
Nov 01, 2011 11.88 12.28 11.56 11.63 52,101 -0.82(-6.59%)
Oct 31, 2011 12.93 13.12 12.37 12.45 40,275 -0.60(-4.60%)
Oct 28, 2011 12.88 13.29 12.88 13.05 46,167 +0.09(+0.69%)
Oct 27, 2011 12.56 13.02 12.28 12.96 116,895 +0.83(+6.84%)
Oct 26, 2011 12.29 12.29 11.56 12.13 39,085 +0.07(+0.58%)
Oct 25, 2011 12.35 12.48 11.90 12.06 29,505 -0.40(-3.21%)
Oct 24, 2011 12.02 12.49 11.77 12.46 37,232 +0.49(+4.09%)
Oct 21, 2011 12.27 12.27 11.69 11.97 35,377 -0.05(-0.42%)
Oct 20, 2011 11.80 12.08 11.01 12.02 39,500 +0.22(+1.86%)
Oct 19, 2011 12.51 12.63 11.77 11.80 33,970 -0.77(-6.13%)
Oct 18, 2011 12.23 12.70 12.15 12.57 41,721 +0.60(+5.01%)
Oct 17, 2011 12.28 12.28 11.92 11.97 38,811 -0.43(-3.47%)
Oct 14, 2011 12.56 12.56 12.29 12.40 47,496 +0.00(+0.00%)
Oct 13, 2011 12.41 12.65 12.37 12.40 28,545 -0.12(-0.96%)
Oct 12, 2011 12.09 12.60 11.90 12.52 43,082 +0.52(+4.33%)
Oct 11, 2011 11.21 12.00 11.20 12.00 37,883 +0.63(+5.54%)
Oct 10, 2011 10.33 11.41 10.33 11.37 58,304 +1.22(+12.02%)
Oct 07, 2011 10.63 10.68 10.04 10.15 43,080 -0.51(-4.78%)
Oct 06, 2011 10.36 10.98 10.36 10.66 65,126 +0.24(+2.30%)
Oct 05, 2011 10.91 11.05 10.29 10.42 61,299 -0.52(-4.75%)
Oct 04, 2011 9.990 11.04 9.790 10.94 98,383 +0.89(+8.86%)
Oct 03, 2011 11.06 11.37 10.05 10.05 77,580 -1.12(-10.03%)
Sep 30, 2011 11.31 11.63 11.14 11.17 47,573 -0.35(-3.04%)
Sep 29, 2011 11.65 11.65 11.13 11.52 23,273 +0.18(+1.59%)
Sep 28, 2011 11.86 11.86 11.28 11.34 72,411 -0.53(-4.47%)
Sep 27, 2011 11.29 12.35 11.23 11.87 55,910 +0.80(+7.23%)
Sep 26, 2011 11.19 11.32 10.90 11.07 37,825 +0.00(+0.00%)
Sep 23, 2011 11.04 11.29 10.90 11.07 44,834 +0.05(+0.45%)
Sep 22, 2011 10.78 11.16 10.78 11.02 65,333 -0.13(-1.17%)
Sep 21, 2011 11.27 11.39 11.15 11.15 37,374 -0.15(-1.33%)
Sep 20, 2011 11.64 11.80 11.28 11.30 45,301 -0.32(-2.75%)
Sep 19, 2011 11.80 11.91 11.40 11.62 24,070 -0.41(-3.41%)
Sep 16, 2011 12.08 12.08 12.00 12.03 67,842 -0.07(-0.58%)
Sep 15, 2011 12.43 12.43 11.90 12.10 42,593 -0.18(-1.47%)
Sep 14, 2011 12.21 12.53 11.90 12.28 74,255 +0.20(+1.66%)
Sep 13, 2011 11.74 12.32 11.71 12.08 66,811 +0.43(+3.69%)
Sep 12, 2011 11.33 11.73 11.33 11.65 38,668 +0.15(+1.30%)
Sep 09, 2011 11.96 11.96 11.50 11.50 80,679 -0.50(-4.17%)
Sep 08, 2011 12.40 12.40 11.91 12.00 56,310 -0.47(-3.77%)
Sep 07, 2011 12.04 12.57 11.83 12.47 52,272 +0.66(+5.59%)
Sep 06, 2011 11.25 11.84 11.25 11.81 64,264 +0.20(+1.72%)
Sep 02, 2011 12.07 12.27 11.50 11.61 71,032 -0.70(-5.69%)
Sep 01, 2011 12.72 12.88 12.26 12.31 55,805 -0.45(-3.53%)
Aug 31, 2011 12.81 12.90 12.48 12.76 69,541 -0.05(-0.39%)
Aug 30, 2011 12.81 12.87 12.18 12.81 45,755 -0.08(-0.62%)
Aug 29, 2011 11.94 12.90 11.75 12.89 50,392 +1.07(+9.05%)
Aug 26, 2011 11.54 12.08 11.50 11.82 34,652 +0.16(+1.37%)
Aug 25, 2011 12.10 12.10 11.64 11.66 53,413 -0.55(-4.50%)
Aug 24, 2011 11.99 12.42 11.85 12.21 44,507 +0.13(+1.08%)
Aug 23, 2011 11.20 12.11 10.85 12.08 806,911 +0.96(+8.63%)
Aug 22, 2011 11.47 11.67 11.07 11.12 64,271 -0.05(-0.45%)
Aug 19, 2011 11.15 12.05 11.14 11.17 97,846 -0.18(-1.59%)
Aug 18, 2011 11.92 11.92 11.27 11.35 124,361 -0.89(-7.27%)
Aug 17, 2011 12.12 12.44 12.07 12.24 62,752 +0.14(+1.16%)
Aug 16, 2011 11.89 12.15 11.73 12.10 70,873 +0.05(+0.41%)
Aug 15, 2011 12.04 12.33 11.98 12.05 50,240 +0.06(+0.50%)
Aug 12, 2011 11.74 12.23 11.66 11.99 105,043 +0.37(+3.18%)
Aug 11, 2011 11.07 11.92 10.71 11.62 106,678 +0.67(+6.12%)
Aug 10, 2011 10.77 11.62 10.77 10.95 125,473 -0.22(-1.97%)
Aug 09, 2011 10.70 11.46 10.01 11.17 147,295 +0.47(+4.39%)
Aug 08, 2011 12.20 12.46 10.70 10.70 173,129 -1.58(-12.87%)
Aug 05, 2011 13.11 13.16 12.24 12.28 169,368 -0.65(-5.03%)
Aug 04, 2011 13.21 13.25 12.93 12.93 62,009 -0.29(-2.19%)
Aug 03, 2011 13.09 13.44 12.63 13.22 55,522 +0.20(+1.54%)
Aug 02, 2011 13.53 13.61 12.98 13.02 45,759 -0.58(-4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.